Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
-0.45 (-0.20%)
Sep 1, 2025, 4:35 PM GMT+1
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 225.25 | 230.00 | 220.00 | 225.00 | 225.00 | - | 48,135 |
| Aug 28, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 30,873 |
| Aug 27, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 7,083 |
| Aug 26, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1.77% | 82,985 |
| Aug 22, 2025 | 225.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1.57% | 39,852 |
| Aug 21, 2025 | 226.70 | 230.00 | 222.00 | 222.50 | 222.50 | - | 16,519 |
| Aug 20, 2025 | 223.90 | 230.00 | 219.80 | 222.50 | 222.50 | 1.14% | 60,901 |
| Aug 19, 2025 | 226.75 | 230.00 | 220.00 | 220.00 | 220.00 | -2.22% | 44,391 |
| Aug 18, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 40,480 |
| Aug 15, 2025 | 223.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 90,772 |
| Aug 14, 2025 | 221.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 26,068 |
| Aug 13, 2025 | 226.50 | 230.00 | 220.00 | 225.00 | 225.00 | - | 55,469 |
| Aug 12, 2025 | 227.70 | 230.00 | 220.00 | 225.00 | 225.00 | -0.88% | 91,608 |
| Aug 11, 2025 | 229.00 | 230.00 | 220.00 | 227.00 | 227.00 | - | 73,573 |
| Aug 8, 2025 | 226.00 | 230.00 | 223.50 | 227.00 | 227.00 | 0.44% | 44,781 |
| Aug 7, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1.57% | 80,582 |
| Aug 6, 2025 | 215.00 | 222.50 | 215.00 | 222.50 | 222.50 | 2.06% | 37,588 |
| Aug 5, 2025 | 215.00 | 220.00 | 215.00 | 218.00 | 218.00 | 0.23% | 132,501 |
| Aug 4, 2025 | 201.00 | 220.00 | 201.00 | 217.50 | 217.50 | 3.57% | 149,435 |
| Aug 1, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 153,562 |
| Jul 31, 2025 | 194.00 | 210.00 | 194.00 | 210.00 | 210.00 | 2.44% | 174,378 |
| Jul 30, 2025 | 173.00 | 206.00 | 173.00 | 205.00 | 205.00 | -8.89% | 1,430,716 |
| Jul 29, 2025 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 1.35% | 74,076 |
| Jul 28, 2025 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | -1.33% | 149,927 |
| Jul 25, 2025 | 222.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1.81% | 55,958 |
| Jul 24, 2025 | 220.00 | 230.00 | 220.00 | 221.00 | 221.00 | -1.78% | 37,257 |
| Jul 23, 2025 | 215.00 | 230.00 | 215.00 | 225.00 | 225.00 | - | 152,820 |
| Jul 22, 2025 | 224.00 | 230.00 | 217.55 | 225.00 | 225.00 | 1.12% | 89,565 |
| Jul 21, 2025 | 222.80 | 230.00 | 215.00 | 222.50 | 222.50 | -1.11% | 61,504 |
| Jul 18, 2025 | 228.80 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 197,785 |
| Jul 17, 2025 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4.55% | 64,021 |
| Jul 16, 2025 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 179,410 |
| Jul 15, 2025 | 225.00 | 235.00 | 222.00 | 225.00 | 225.00 | -2.17% | 257,333 |
| Jul 14, 2025 | 215.00 | 230.00 | 215.00 | 230.00 | 230.00 | -2.13% | 132,885 |
| Jul 11, 2025 | 225.00 | 235.00 | 220.00 | 235.00 | 235.00 | 2.17% | 220,245 |
| Jul 10, 2025 | 229.00 | 230.00 | 223.20 | 230.00 | 230.00 | 2.22% | 21,896 |
| Jul 9, 2025 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 2.27% | 257,434 |
| Jul 8, 2025 | 210.01 | 220.00 | 200.00 | 220.00 | 220.00 | 0.46% | 214,968 |
| Jul 7, 2025 | 222.50 | 230.00 | 200.75 | 219.00 | 219.00 | -2.67% | 76,578 |
| Jul 4, 2025 | 229.75 | 230.00 | 220.00 | 225.00 | 225.00 | -1.32% | 30,869 |
| Jul 3, 2025 | 225.00 | 240.00 | 225.00 | 228.00 | 228.00 | -1.94% | 41,852 |
| Jul 2, 2025 | 235.00 | 245.00 | 225.00 | 232.50 | 232.50 | -1.06% | 78,766 |
| Jul 1, 2025 | 240.00 | 250.00 | 230.00 | 235.00 | 235.00 | -4.08% | 92,947 |
| Jun 30, 2025 | 231.00 | 250.00 | 231.00 | 245.00 | 245.00 | - | 24,702 |
| Jun 27, 2025 | 244.00 | 250.00 | 240.00 | 245.00 | 245.00 | 2.08% | 30,250 |
| Jun 26, 2025 | 231.00 | 250.00 | 231.00 | 240.00 | 240.00 | -2.04% | 28,795 |
| Jun 25, 2025 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | -0.81% | 163,483 |
| Jun 24, 2025 | 244.50 | 250.00 | 240.00 | 247.00 | 247.00 | 0.82% | 74,305 |
| Jun 23, 2025 | 244.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 55,425 |
| Jun 20, 2025 | 242.00 | 250.00 | 242.00 | 245.00 | 245.00 | - | 40,481 |